Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 5.507 5.553 5.456 5.456 245,314 -0.06(-1.17%)
Mar 27, 2013 5.595 5.595 5.516 5.521 172,072 -0.09(-1.65%)
Mar 26, 2013 5.567 5.618 5.558 5.613 136,230 +0.08(+1.50%)
Mar 25, 2013 5.530 5.553 5.480 5.530 198,614 -0.01(-0.17%)
Mar 22, 2013 5.534 5.553 5.514 5.539 44,280 +0.03(+0.50%)
Mar 21, 2013 5.525 5.543 5.493 5.512 109,637 +0.00(+0.00%)
Mar 20, 2013 5.480 5.512 5.461 5.512 177,512 +0.04(+0.67%)
Mar 19, 2013 5.530 5.534 5.475 5.475 196,886 -0.09(-1.56%)
Mar 18, 2013 5.534 5.594 5.507 5.562 150,746 +0.03(+0.50%)
Mar 15, 2013 5.626 5.639 5.516 5.534 131,306 -0.08(-1.38%)
Mar 14, 2013 5.626 5.626 5.580 5.612 145,589 -0.02(-0.32%)
Mar 13, 2013 5.653 5.653 5.603 5.630 186,775 +0.01(+0.16%)
Mar 12, 2013 5.612 5.644 5.603 5.621 176,837 +0.03(+0.57%)
Mar 11, 2013 5.589 5.617 5.571 5.589 305,380 -0.05(-0.97%)
Mar 08, 2013 5.639 5.649 5.603 5.644 238,683 +0.01(+0.16%)
Mar 07, 2013 5.630 5.639 5.603 5.635 118,793 +0.02(+0.41%)
Mar 06, 2013 5.649 5.649 5.607 5.612 65,034 -0.01(-0.24%)
Mar 05, 2013 5.617 5.635 5.512 5.626 175,810 +0.02(+0.41%)
Mar 04, 2013 5.443 5.617 5.443 5.603 126,777 +0.00(+0.00%)
Mar 01, 2013 5.585 5.612 5.580 5.603 139,172 +0.02(+0.33%)
Feb 28, 2013 5.571 5.589 5.571 5.585 171,316 +0.04(+0.66%)
Feb 27, 2013 5.566 5.571 5.548 5.548 197,970 -0.02(-0.33%)
Feb 26, 2013 5.589 5.589 5.553 5.566 231,597 -0.01(-0.16%)
Feb 25, 2013 5.589 5.589 5.553 5.575 192,881 +0.01(+0.16%)
Feb 22, 2013 5.603 5.603 5.548 5.566 145,433 -0.02(-0.33%)
Feb 21, 2013 5.585 5.585 5.538 5.585 162,497 +0.01(+0.16%)
Feb 20, 2013 5.539 5.580 5.530 5.575 125,722 +0.06(+1.08%)
Feb 19, 2013 5.530 5.548 5.489 5.516 148,512 +0.01(+0.17%)
Feb 15, 2013 5.548 5.553 5.493 5.507 148,000 -0.04(-0.74%)
Feb 14, 2013 5.557 5.557 5.512 5.548 142,481 -0.00(-0.08%)
Feb 13, 2013 5.580 5.594 5.544 5.553 138,666 -0.02(-0.33%)
Feb 12, 2013 5.617 5.617 5.544 5.571 259,606 -0.04(-0.73%)
Feb 11, 2013 5.630 5.635 5.594 5.612 127,176 -0.01(-0.24%)
Feb 08, 2013 5.621 5.630 5.603 5.626 135,638 +0.02(+0.33%)
Feb 07, 2013 5.630 5.639 5.603 5.607 152,117 +0.00(+0.08%)
Feb 06, 2013 5.594 5.603 5.575 5.603 97,647 +0.01(+0.24%)
Feb 04, 2013 5.598 5.598 5.557 5.589 110,585 -0.00(-0.08%)
Feb 01, 2013 5.653 5.653 5.576 5.594 266,476 -0.03(-0.49%)
Jan 31, 2013 5.630 5.653 5.598 5.621 219,813 +0.01(+0.24%)
Jan 30, 2013 5.649 5.653 5.607 5.607 136,696 -0.04(-0.73%)
Jan 29, 2013 5.653 5.667 5.623 5.649 143,607 -0.00(-0.04%)
Jan 28, 2013 5.690 5.690 5.626 5.651 121,946 -0.03(-0.44%)
Jan 25, 2013 5.731 5.735 5.652 5.676 140,620 -0.03(-0.56%)
Jan 24, 2013 5.694 5.722 5.658 5.708 263,830 +0.04(+0.64%)
Jan 23, 2013 5.667 5.685 5.649 5.671 225,936 +0.02(+0.32%)
Jan 22, 2013 5.662 5.671 5.649 5.653 155,446 +0.00(+0.08%)
Jan 18, 2013 5.658 5.671 5.644 5.649 107,296 +0.00(+0.08%)
Jan 17, 2013 5.635 5.658 5.621 5.644 112,668 +0.04(+0.73%)
Jan 16, 2013 5.507 5.621 5.507 5.603 151,438 +0.06(+1.07%)
Jan 15, 2013 5.594 5.617 5.544 5.544 134,103 -0.06(-1.06%)
Jan 14, 2013 5.621 5.649 5.594 5.603 238,633 -0.04(-0.65%)
Jan 11, 2013 5.635 5.653 5.607 5.639 129,158 +0.00(+0.00%)
Jan 10, 2013 5.653 5.676 5.605 5.639 181,537 -0.03(-0.48%)
Jan 09, 2013 5.653 5.671 5.621 5.667 134,795 +0.00(+0.00%)
Jan 08, 2013 5.662 5.667 5.644 5.667 161,913 +0.00(+0.08%)
Jan 07, 2013 5.603 5.671 5.603 5.662 205,521 +0.07(+1.22%)
Jan 04, 2013 5.607 5.621 5.585 5.594 220,507 +0.00(+0.08%)
Jan 03, 2013 5.548 5.594 5.539 5.589 167,981 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.